指数時系列データ:TOPIX先物:ラージ:日中:2003年

↑「指数時系列データ:コンテンツ一覧」へ戻る

日付 始値 高値 安値 終値
2003/1/6 858.50 864.00 856.50 863.00
2003/1/7 873.00 874.50 849.50 850.00
2003/1/8 850.00 850.50 836.50 840.00
2003/1/9 830.50 840.50 828.50 839.50
2003/1/10 844.50 844.50 829.50 837.50
2003/1/14 841.50 846.50 838.50 845.50
2003/1/15 846.50 854.50 841.50 851.50
2003/1/16 850.00 854.50 848.50 853.00
2003/1/17 851.50 861.50 850.50 855.00
2003/1/20 853.00 856.50 844.50 848.50
2003/1/21 852.00 867.00 851.50 865.00
2003/1/22 862.00 863.50 850.00 853.00
2003/1/23 854.50 868.50 848.00 867.00
2003/1/24 865.00 870.00 858.50 863.50
2003/1/27 856.00 856.50 846.50 850.00
2003/1/28 840.00 845.00 838.50 838.50
2003/1/29 841.00 841.50 822.50 822.50
2003/1/30 827.50 830.00 819.50 820.00
2003/1/31 823.00 823.00 815.00 817.00
2003/2/3 815.50 836.50 812.50 835.50
2003/2/4 843.50 849.00 838.00 838.00
2003/2/5 835.50 852.50 835.50 844.50
2003/2/6 845.50 847.00 835.50 839.00
2003/2/7 838.50 841.00 834.00 839.00
2003/2/10 837.50 841.50 836.00 838.50
2003/2/12 845.50 858.00 844.00 855.50
2003/2/13 854.50 858.00 848.00 851.50
2003/2/14 845.50 863.00 845.50 857.00
2003/2/17 865.00 867.00 859.00 862.50
2003/2/18 859.50 863.00 854.50 858.50
2003/2/19 864.50 864.50 848.00 849.50
2003/2/20 845.00 852.00 845.00 849.50
2003/2/21 851.00 852.00 838.00 840.50
2003/2/24 840.00 843.00 837.00 842.00
2003/2/25 830.00 831.00 816.50 819.50
2003/2/26 816.50 824.50 815.00 820.50
2003/2/27 819.00 821.50 809.50 821.50
2003/2/28 824.50 825.00 816.00 817.00
2003/3/3 820.00 830.00 816.00 828.50
2003/3/4 825.50 830.00 822.00 828.50
2003/3/5 820.00 826.50 819.00 821.00
2003/3/6 823.50 828.50 813.50 815.00
2003/3/7 811.00 813.00 791.00 793.00
2003/3/10 788.50 791.00 779.50 783.50
2003/3/11 775.50 786.00 767.50 767.50
2003/3/12 769.50 784.00 769.50 780.50
2003/3/13 786.50 788.00 776.00 776.00
2003/3/14 787.50 788.00 777.50 779.00
2003/3/17 785.00 785.00 766.00 768.00
2003/3/18 785.50 790.00 775.00 777.50
2003/3/19 779.00 788.00 767.00 786.50
2003/3/20 792.50 805.00 788.50 802.00
2003/3/24 823.00 829.50 819.00 825.00
2003/3/25 816.00 818.50 803.50 806.00
2003/3/26 814.50 826.00 813.00 825.00
2003/3/27 820.00 825.50 819.00 821.00
2003/3/28 823.00 823.50 814.50 818.00
2003/3/31 814.00 814.00 777.00 779.50
2003/4/1 781.00 792.50 777.50 790.00
2003/4/2 796.00 799.00 783.50 798.50
2003/4/3 808.00 808.00 789.00 791.50
2003/4/4 791.00 799.00 787.50 798.00
2003/4/7 802.50 818.50 797.50 818.50
2003/4/8 805.00 807.50 797.00 800.00
2003/4/9 800.00 805.50 795.00 797.50
2003/4/10 796.50 798.00 788.50 789.50
2003/4/11 787.00 791.00 777.50 782.00
2003/4/14 783.00 784.00 768.50 776.50
2003/4/15 781.00 792.00 780.00 788.50
2003/4/16 793.00 794.00 785.50 789.50
2003/4/17 786.00 790.00 783.50 786.50
2003/4/18 791.50 793.50 789.50 791.50
2003/4/21 793.50 802.50 790.50 800.50
2003/4/22 799.50 800.00 785.00 785.00
2003/4/23 791.00 795.00 786.00 789.00
2003/4/24 797.00 800.50 789.50 792.50
2003/4/25 785.50 786.00 777.50 784.50
2003/4/28 776.00 778.50 771.50 774.00
2003/4/30 787.00 795.00 784.00 788.50
2003/5/1 792.00 802.00 788.00 797.50
2003/5/2 798.00 806.50 793.00 805.50
2003/5/6 817.50 825.00 816.50 823.00
2003/5/7 826.00 827.00 820.00 821.50
2003/5/8 819.50 820.50 813.00 816.00
2003/5/9 810.00 822.50 810.00 821.50
2003/5/12 827.50 832.50 824.50 831.50
2003/5/13 834.50 840.00 828.50 831.00
2003/5/14 830.00 835.50 828.50 831.00
2003/5/15 829.50 829.50 817.00 820.00
2003/5/16 820.50 823.00 816.50 818.00
2003/5/19 815.00 815.50 805.00 814.00
2003/5/20 806.50 816.50 805.50 815.50
2003/5/21 813.00 818.00 806.50 807.50
2003/5/22 810.00 819.00 808.00 816.50
2003/5/23 822.50 829.50 820.50 827.50
2003/5/26 827.00 833.00 824.00 824.00
2003/5/27 822.50 824.50 813.50 815.50
2003/5/28 827.50 831.00 821.50 824.00
2003/5/29 828.00 835.00 825.50 833.50
2003/5/30 834.00 841.50 833.50 834.50
2003/6/2 842.00 851.50 842.00 849.00
2003/6/3 847.50 852.00 844.00 850.50
2003/6/4 853.00 858.50 850.50 855.50
2003/6/5 861.00 862.00 856.00 859.00
2003/6/6 863.00 871.50 858.00 871.00
2003/6/9 871.50 879.00 868.00 873.00
2003/6/10 865.50 871.00 863.50 869.00
2003/6/11 874.50 884.00 874.00 874.00
2003/6/12 884.00 885.00 875.00 877.00
2003/6/13 878.00 884.00 874.50 879.50
2003/6/16 875.50 876.00 868.50 869.50
2003/6/17 884.00 889.50 881.50 885.00
2003/6/18 894.00 899.50 891.00 895.00
2003/6/19 896.00 899.00 887.00 898.50
2003/6/20 891.00 899.50 889.00 896.50
2003/6/23 898.50 905.50 897.00 904.50
2003/6/24 894.00 896.50 881.00 882.50
2003/6/25 880.50 889.00 880.50 887.50
2003/6/26 887.00 887.50 879.00 887.00
2003/6/27 901.00 903.50 895.00 903.00
2003/6/30 905.50 907.00 901.50 903.50
2003/7/1 903.50 917.00 903.00 916.00
2003/7/2 926.00 948.00 924.00 948.00
2003/7/3 972.00 975.50 941.50 948.50
2003/7/4 940.00 950.50 939.00 950.00
2003/7/7 949.50 969.50 949.00 969.50
2003/7/8 987.00 987.00 971.00 973.00
2003/7/9 973.50 982.50 967.00 980.50
2003/7/10 976.00 986.00 972.50 974.00
2003/7/11 962.00 962.00 941.50 941.50
2003/7/14 953.50 958.00 949.00 954.00
2003/7/15 968.00 968.50 953.00 957.50
2003/7/16 959.00 960.00 946.00 949.00
2003/7/17 939.00 940.00 928.50 930.00
2003/7/18 927.00 937.50 926.00 933.50
2003/7/22 928.50 934.50 924.50 929.50
2003/7/23 939.50 942.00 935.50 941.00
2003/7/24 943.50 949.00 937.00 938.00
2003/7/25 939.00 950.00 937.00 945.50
2003/7/28 954.50 962.00 953.50 960.50
2003/7/29 969.50 969.50 956.00 958.50
2003/7/30 952.50 956.50 940.50 940.50
2003/7/31 940.50 944.50 930.50 939.00
2003/8/1 948.50 949.00 937.00 941.50
2003/8/4 935.50 938.50 930.50 932.00
2003/8/5 932.00 932.50 920.50 928.00
2003/8/6 917.50 926.50 915.50 921.50
2003/8/7 920.50 922.50 913.00 916.50
2003/8/8 913.50 922.00 910.00 916.50
2003/8/11 921.00 928.50 918.00 927.00
2003/8/12 935.00 937.50 927.50 934.00
2003/8/13 940.00 953.50 940.00 949.50
2003/8/14 948.50 966.50 946.50 966.00
2003/8/15 973.00 978.00 961.50 963.50
2003/8/18 972.00 977.50 970.00 976.00
2003/8/19 987.00 996.00 985.00 996.00
2003/8/20 991.00 1003.00 987.50 1002.50
2003/8/21 995.00 1011.50 994.50 1006.50
2003/8/22 1010.00 1012.00 1002.00 1006.00
2003/8/25 1001.00 1006.50 995.00 997.50
2003/8/26 992.00 1004.50 989.50 1001.00
2003/8/27 1001.50 1012.00 995.00 996.50
2003/8/28 1004.50 1005.50 990.00 994.50
2003/8/29 1005.00 1005.00 995.50 1002.50
2003/9/1 1011.00 1026.00 1006.50 1025.00
2003/9/2 1025.50 1034.00 1020.50 1032.50
2003/9/3 1038.50 1039.50 1024.50 1031.50
2003/9/4 1035.00 1041.00 1029.00 1030.50
2003/9/5 1035.50 1036.00 1022.00 1027.00
2003/9/8 1020.00 1033.00 1019.50 1027.00
2003/9/9 1034.00 1049.00 1034.00 1048.00
2003/9/10 1036.00 1048.50 1036.00 1041.50
2003/9/11 1029.50 1036.00 1022.50 1023.50
2003/9/12 1037.50 1042.50 1032.50 1038.00
2003/9/16 1053.00 1064.00 1049.50 1063.50
2003/9/17 1077.50 1080.00 1064.50 1067.00
2003/9/18 1065.50 1079.50 1059.50 1079.50
2003/9/19 1083.50 1083.50 1064.00 1065.00
2003/9/22 1048.50 1052.50 1032.00 1039.50
2003/9/24 1045.50 1053.00 1026.50 1037.00
2003/9/25 1019.00 1024.00 1010.00 1010.00
2003/9/26 1006.00 1025.00 1005.00 1021.00
2003/9/29 1021.00 1022.00 1003.50 1004.00
2003/9/30 1020.00 1031.00 1012.00 1015.50
2003/10/1 1017.00 1032.00 1013.00 1030.00
2003/10/2 1050.00 1067.00 1044.50 1066.50
2003/10/3 1057.50 1069.00 1056.50 1066.50
2003/10/6 1084.00 1085.00 1067.50 1071.00
2003/10/7 1073.50 1082.00 1066.00 1081.00
2003/10/8 1069.00 1071.00 1048.00 1048.00
2003/10/9 1057.00 1062.00 1051.50 1055.50
2003/10/10 1066.50 1080.00 1062.00 1071.50
2003/10/14 1084.50 1094.50 1083.00 1086.50
2003/10/15 1092.50 1092.50 1075.50 1075.50
2003/10/16 1083.00 1093.00 1078.50 1091.50
2003/10/17 1097.50 1102.00 1089.00 1090.00
2003/10/20 1089.50 1109.50 1087.00 1103.00
2003/10/21 1112.50 1113.50 1089.50 1094.00
2003/10/22 1094.50 1095.00 1069.50 1071.00
2003/10/23 1050.50 1050.50 1008.00 1012.00
2003/10/24 1032.50 1038.00 1013.00 1034.50
2003/10/27 1028.50 1038.50 1027.00 1033.00
2003/10/28 1039.00 1049.00 1037.50 1043.50
2003/10/29 1061.50 1067.00 1047.00 1056.00
2003/10/30 1053.00 1059.50 1048.00 1049.00
2003/10/31 1050.50 1058.50 1039.50 1046.50
2003/11/4 1080.00 1080.00 1063.50 1072.50
2003/11/5 1070.00 1070.00 1050.00 1064.50
2003/11/6 1062.00 1062.00 1028.00 1033.00
2003/11/7 1039.00 1046.50 1032.00 1044.50
2003/11/10 1039.50 1044.00 1031.00 1035.50
2003/11/11 1019.50 1019.50 992.00 1008.50
2003/11/12 1012.00 1018.50 1000.50 1005.00
2003/11/13 1023.00 1024.50 1012.50 1019.00
2003/11/14 1024.00 1024.50 1004.00 1006.00
2003/11/17 987.50 988.00 962.00 962.00
2003/11/18 963.00 975.50 955.00 973.00
2003/11/19 957.00 964.00 949.50 949.50
2003/11/20 969.00 975.00 956.00 973.00
2003/11/21 966.00 980.00 965.50 973.50
2003/11/25 998.00 1001.00 988.00 991.50
2003/11/26 990.50 1008.00 990.00 1004.00
2003/11/27 1002.00 1008.00 998.50 1004.00
2003/11/28 1003.00 1005.00 994.50 1004.00
2003/12/1 980.00 1024.50 978.50 1023.00
2003/12/2 1028.50 1034.00 1020.00 1022.00
2003/12/3 1021.00 1026.00 1014.00 1015.00
2003/12/4 1017.00 1026.00 1016.00 1023.00
2003/12/5 1023.00 1027.00 1016.50 1022.00
2003/12/8 1010.00 1011.00 991.50 996.00
2003/12/9 998.50 1003.00 989.50 995.50
2003/12/10 990.50 991.50 975.50 983.00
2003/12/11 989.00 992.50 981.50 991.00
2003/12/12 1006.50 1006.50 992.50 997.50
2003/12/15 1027.50 1030.00 1015.00 1020.00
2003/12/16 1000.00 1007.00 997.50 1003.00
2003/12/17 1004.00 1006.50 987.00 990.00
2003/12/18 990.50 999.50 989.00 996.50
2003/12/19 1008.50 1010.50 1005.50 1008.00
2003/12/22 1008.00 1018.50 1006.50 1012.00
2003/12/24 1017.00 1017.50 1007.50 1012.00
2003/12/25 1011.00 1015.50 1008.50 1014.50
2003/12/26 1014.00 1023.00 1010.00 1022.00
2003/12/29 1020.50 1030.50 1020.50 1021.00
2003/12/30 1039.00 1049.00 1038.00 1045.00

↑「指数時系列データ:コンテンツ一覧」へ戻る

スポンサーリンク

シェアする

フォローする

コメントの入力は終了しました。